1,470.84
-17.4159(-1.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,477.88 | 1,470.84 | 1,479.14 | 1,479.14 | 1,470.84 | 15 |
| January 13, 2026 | 1,493.89 | 1,488.26 | 1,488.26 | 1,496.92 | 1,488.26 | 435 |
| January 12, 2026 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 1,493.98 | 2 |
| January 09, 2026 | 1,474.42 | 1,492.24 | 1,492.24 | 1,495.24 | 1,474.42 | 12 |
| January 08, 2026 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 1,458.25 | 282 |
| January 07, 2026 | 1,485.11 | 1,468.55 | 1,468.55 | 1,485.11 | 1,466.75 | 13 |
| January 06, 2026 | 1,449.96 | 1,474.58 | 1,474.58 | 1,474.9 | 1,449.96 | 9 |
| January 05, 2026 | 1,408.24 | 1,442.94 | 1,432.28 | 1,442.94 | 1,408.24 | 31 |
| January 02, 2026 | 1,398.87 | 1,400.12 | 1,400.12 | 1,400.12 | 1,398.87 | 6 |
| December 31, 2025 | 1,425.12 | 1,400.12 | 1,400.12 | 1,425.12 | 1,398.8 | 0 |
| December 30, 2025 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 1,431.38 | 3 |
| December 29, 2025 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 1,409.36 | 2 |
| December 24, 2025 | 1,445.71 | 1,415.04 | 1,415.04 | 1,445.71 | 1,415.04 | 1 |
| December 23, 2025 | 1,418 | 1,402.19 | 1,402.19 | 1,418 | 1,402.19 | 26 |
| December 22, 2025 | 1,414.45 | 1,410.13 | 1,431.78 | 1,439.2 | 1,407 | 8 |
| December 19, 2025 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 63 |
| December 18, 2025 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 1,395.73 | 7 |
| December 17, 2025 | 1,399.3 | 1,390.93 | 1,390.93 | 1,399.3 | 1,375.82 | 122 |
| December 16, 2025 | 1,397.06 | 1,397.06 | 1,397.06 | 1,397.06 | 1,397.06 | 17 |
| December 15, 2025 | 1,413.18 | 1,413.18 | 1,413.18 | 1,413.18 | 1,413.18 | 37 |
| December 12, 2025 | 1,415.92 | 1,412.7 | 1,412.7 | 1,415.92 | 1,406 | 12 |
| December 11, 2025 | 1,415.92 | 1,412.7 | 1,412.7 | 1,415.92 | 1,406 | 305 |
| December 10, 2025 | 1,395.45 | 1,385.91 | 1,385.91 | 1,395.45 | 1,385.91 | 6 |
| December 09, 2025 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 1,389.48 | 3 |
| December 08, 2025 | 1,368.65 | 1,384.44 | 1,384.44 | 1,384.44 | 1,368.65 | 34 |
| December 05, 2025 | 1,414.27 | 1,414.27 | 1,414.27 | 1,414.27 | 1,414.27 | 100 |
| December 04, 2025 | 1,422.49 | 1,420.47 | 1,420.47 | 1,422.59 | 1,407.8 | 189 |
| December 03, 2025 | 1,463.53 | 1,444.61 | 1,444.61 | 1,463.53 | 1,444.61 | 110 |
| December 02, 2025 | 1,486.6 | 1,457.04 | 1,457.04 | 1,486.6 | 1,454.28 | 23 |
| December 01, 2025 | 1,440.14 | 1,474.56 | 1,474.56 | 1,483.42 | 1,440.14 | 13 |
| November 28, 2025 | 1,486 | 1,475.9 | 1,475.9 | 1,486 | 1,472 | 62 |
| November 26, 2025 | 1,492.25 | 1,477.27 | 1,480.51 | 1,505.02 | 1,477.27 | 104 |
| November 25, 2025 | 1,482.7 | 1,498.18 | 1,498.18 | 1,524.69 | 1,482.7 | 31 |
| November 24, 2025 | 1,450.38 | 1,466.01 | 1,462.41 | 1,470.15 | 1,445.02 | 261 |
| November 21, 2025 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 1,387.26 | 0 |
| November 20, 2025 | 1,399.17 | 1,396.64 | 1,396.64 | 1,399.17 | 1,396.64 | 4 |
| November 19, 2025 | 1,383.13 | 1,393.99 | 1,393.99 | 1,398.92 | 1,383.13 | 167 |
| November 18, 2025 | 1,365.28 | 1,383.13 | 1,383.13 | 1,383.13 | 1,365.28 | 146 |
| November 17, 2025 | 1,395.83 | 1,398.21 | 1,398.21 | 1,398.21 | 1,395.83 | 53 |
| November 14, 2025 | 1,383.97 | 1,395.83 | 1,395.83 | 1,396.28 | 1,382.3 | 49 |
| November 13, 2025 | 1,447.7 | 1,452.35 | 1,452.35 | 1,456.69 | 1,447.7 | 32 |
| November 12, 2025 | 1,458.66 | 1,465.41 | 1,465.41 | 1,465.41 | 1,458.66 | 108 |
| November 11, 2025 | 1,446.14 | 1,444.71 | 1,444.71 | 1,455.05 | 1,444.71 | 9 |
| November 10, 2025 | 1,426.08 | 1,426.62 | 1,426.62 | 1,436.14 | 1,426.08 | 10 |
| November 07, 2025 | 1,430 | 1,415.31 | 1,430.37 | 1,430.36 | 1,384.65 | 45 |
| November 06, 2025 | 1,438.47 | 1,434.99 | 1,434.99 | 1,438.47 | 1,434.99 | 1 |
| November 05, 2025 | 1,419.73 | 1,414.32 | 1,414.32 | 1,426.2 | 1,402.29 | 57 |
| November 04, 2025 | 1,425.94 | 1,426.33 | 1,426.33 | 1,426.33 | 1,425.94 | 4 |
| November 03, 2025 | 1,418.48 | 1,393.72 | 1,393.72 | 1,418.48 | 1,393.72 | 5 |
| October 31, 2025 | 1,419.54 | 1,419.54 | 1,419.54 | 1,419.54 | 1,419.54 | 1 |
| October 30, 2025 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 18 |
| October 29, 2025 | 1,402.37 | 1,389.23 | 1,389.23 | 1,402.37 | 1,389.23 | 11 |
| October 28, 2025 | 1,417.02 | 1,402.17 | 1,402.17 | 1,418.01 | 1,402.17 | 74 |
| October 27, 2025 | 1,398.75 | 1,417.02 | 1,417.02 | 1,432.3 | 1,398.75 | 65 |
| October 24, 2025 | 1,433.71 | 1,426.65 | 1,426.65 | 1,433.71 | 1,426.65 | 72 |
| October 23, 2025 | 1,404.13 | 1,421.76 | 1,421.76 | 1,421.76 | 1,404.13 | 7 |
| October 22, 2025 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 1,382.83 | 4 |
| October 21, 2025 | 1,361.85 | 1,384.53 | 1,384.53 | 1,384.53 | 1,361.85 | 85 |
| October 20, 2025 | 1,361.32 | 1,361.85 | 1,373.89 | 1,373.89 | 1,361.32 | 30 |
| October 17, 2025 | 1,351.5 | 1,335.48 | 1,335.48 | 1,351.5 | 1,335.48 | 10 |